Fresenius Medical Care AG (0H9X)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 38.25 | 38.25 | 38.25 | 11536 | 38.25 | DE |
| 4 | 0 | 0 | 38.25 | 38.25 | 38.25 | 44264 | 38.25 | DE |
| 12 | 0 | 0 | 38.25 | 38.25 | 38.25 | 107279 | 38.25 | DE |
| 26 | 0 | 0 | 38.25 | 38.25 | 38.25 | 78185 | 38.25 | DE |
| 52 | 0 | 0 | 38.25 | 38.25 | 38.25 | 106339 | 38.25 | DE |
| 156 | -18.92 | -33.0942802169 | 57.17 | 63.61 | 26.005 | 188028 | 40.40004204 | DE |
| 260 | -27.32 | -41.6653957603 | 65.57 | 80.9 | 26.005 | 169694 | 49.5693137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 10336 |
| 1735839000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 22373 |
| 1735666200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1735579800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 4720 |
| 1735320600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 19050 |
| 1735061400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1734975000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 170641 |
| 1734715800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 114626 |
| 1734629400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 20193 |
| 1734543000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 15049 |
| 1734456600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 49151 |
| 1734370200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 85922 |
| 1734111000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 62799 |
| 1734024600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 37030 |
| 1733938200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 16555 |
| 1733851800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 26458 |
| 1733765400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 11208 |
| 1733506200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 96714 |
| 1733419800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 130172 |
| 1733333400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 18686 |
| 1733247000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 46578 |
| 1733160600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 135569 |
| 1732901400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 21959 |
| 1732815000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 198350 |
| 1732728600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 8846 |
| 1732642200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 16282 |
| 1732555800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 24113 |
| 1732296600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 43603 |
| 1732210200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 12166 |
| 1732123800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 87270 |
| 1732037400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 89887 |
| 1731951000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 355149 |
| 1731691800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 461654 |
| 1731605400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 181868 |
| 1731519000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 172014 |
| 1731432600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 497104 |
| 1731346200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 234140 |
| 1731087000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 439170 |
| 1731000600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 293378 |
| 1730914200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 88795 |
| 1730827800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 43047 |
| 1730741400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 121647 |
| 1730482200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 28100 |
| 1730395800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 47910 |
| 1730309400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 183857 |
| 1730223000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 32807 |
| 1730136600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 114457 |
| 1729873800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 38807 |
| 1729787400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 19414 |
| 1729701000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 440114 |
| 1729614600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 20599 |
| 1729528200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 22192 |
| 1729269000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 235861 |
| 1729182600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 217522 |
| 1729096200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 6094 |
| 1729009800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 40990 |
| 1728923400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 214807 |
| 1728664200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 41089 |
| 1728577800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 16709 |
| 1728491400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 54210 |
| 1728405000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 360728 |
| 1728318600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 7070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
